Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2017 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | - |
| Sep 21, 2017 | 230.77 | 230.77 | 230.77 | 230.77 | 230.77 | - |
| Sep 20, 2017 | 231.46 | 231.46 | 231.46 | 231.46 | 231.46 | - |
| Sep 19, 2017 | 231.32 | 231.32 | 231.32 | 231.32 | 231.32 | - |
| Sep 19, 2017 | 1.129 Dividend | |||||
| Sep 18, 2017 | 232.19 | 232.19 | 232.19 | 232.19 | 231.06 | - |
| Sep 15, 2017 | 231.84 | 231.84 | 231.84 | 231.84 | 230.71 | - |
| Sep 14, 2017 | 231.39 | 231.39 | 231.39 | 231.39 | 230.26 | - |
| Sep 13, 2017 | 231.57 | 231.57 | 231.57 | 231.57 | 230.44 | - |
| Sep 12, 2017 | 231.39 | 231.39 | 231.39 | 231.39 | 230.26 | - |
| Sep 11, 2017 | 230.60 | 230.60 | 230.60 | 230.60 | 229.48 | - |
| Sep 08, 2017 | 228.14 | 228.14 | 228.14 | 228.14 | 227.03 | - |
| Sep 07, 2017 | 228.46 | 228.46 | 228.46 | 228.46 | 227.35 | - |
| Sep 06, 2017 | 228.46 | 228.46 | 228.46 | 228.46 | 227.35 | - |
| Sep 05, 2017 | 227.74 | 227.74 | 227.74 | 227.74 | 226.63 | - |
| Sep 01, 2017 | 229.47 | 229.47 | 229.47 | 229.47 | 228.35 | - |
| Aug 31, 2017 | 228.99 | 228.99 | 228.99 | 228.99 | 227.88 | - |
| Aug 30, 2017 | 227.68 | 227.68 | 227.68 | 227.68 | 226.57 | - |
| Aug 29, 2017 | 226.58 | 226.58 | 226.58 | 226.58 | 225.48 | - |
| Aug 28, 2017 | 226.35 | 226.35 | 226.35 | 226.35 | 225.25 | - |
| Aug 25, 2017 | 226.24 | 226.24 | 226.24 | 226.24 | 225.14 | - |
| Aug 24, 2017 | 225.84 | 225.84 | 225.84 | 225.84 | 224.74 | - |
| Aug 23, 2017 | 226.30 | 226.30 | 226.30 | 226.30 | 225.20 | - |
| Aug 22, 2017 | 227.07 | 227.07 | 227.07 | 227.07 | 225.97 | - |
| Aug 21, 2017 | 224.82 | 224.82 | 224.82 | 224.82 | 223.73 | - |
| Aug 18, 2017 | 224.56 | 224.56 | 224.56 | 224.56 | 223.47 | - |
| Aug 17, 2017 | 224.97 | 224.97 | 224.97 | 224.97 | 223.88 | - |
| Aug 16, 2017 | 228.48 | 228.48 | 228.48 | 228.48 | 227.37 | - |
| Aug 15, 2017 | 228.10 | 228.10 | 228.10 | 228.10 | 226.99 | - |
| Aug 14, 2017 | 228.16 | 228.16 | 228.16 | 228.16 | 227.05 | - |
| Aug 11, 2017 | 225.88 | 225.88 | 225.88 | 225.88 | 224.78 | - |
| Aug 10, 2017 | 225.58 | 225.58 | 225.58 | 225.58 | 224.48 | - |
| Aug 09, 2017 | 228.81 | 228.81 | 228.81 | 228.81 | 227.70 | - |
| Aug 08, 2017 | 228.87 | 228.87 | 228.87 | 228.87 | 227.76 | - |
| Aug 07, 2017 | 229.39 | 229.39 | 229.39 | 229.39 | 228.27 | - |
| Aug 04, 2017 | 229.01 | 229.01 | 229.01 | 229.01 | 227.90 | - |
| Aug 03, 2017 | 228.58 | 228.58 | 228.58 | 228.58 | 227.47 | - |
| Aug 02, 2017 | 229.03 | 229.03 | 229.03 | 229.03 | 227.92 | - |
| Aug 01, 2017 | 228.88 | 228.88 | 228.88 | 228.88 | 227.77 | - |
| Jul 31, 2017 | 228.32 | 228.32 | 228.32 | 228.32 | 227.21 | - |
| Jul 28, 2017 | 228.49 | 228.49 | 228.49 | 228.49 | 227.38 | - |
| Jul 27, 2017 | 228.79 | 228.79 | 228.79 | 228.79 | 227.68 | - |
| Jul 26, 2017 | 228.99 | 228.99 | 228.99 | 228.99 | 227.88 | - |
| Jul 25, 2017 | 228.92 | 228.92 | 228.92 | 228.92 | 227.81 | - |
| Jul 24, 2017 | 228.26 | 228.26 | 228.26 | 228.26 | 227.15 | - |
| Jul 21, 2017 | 228.50 | 228.50 | 228.50 | 228.50 | 227.39 | - |
| Jul 20, 2017 | 228.58 | 228.58 | 228.58 | 228.58 | 227.47 | - |
| Jul 19, 2017 | 228.60 | 228.60 | 228.60 | 228.60 | 227.49 | - |
| Jul 18, 2017 | 227.36 | 227.36 | 227.36 | 227.36 | 226.25 | - |
| Jul 17, 2017 | 227.22 | 227.22 | 227.22 | 227.22 | 226.12 | - |
| Jul 14, 2017 | 227.23 | 227.23 | 227.23 | 227.23 | 226.13 | - |
| Jul 13, 2017 | 226.17 | 226.17 | 226.17 | 226.17 | 225.07 | - |
| Jul 12, 2017 | 225.74 | 225.74 | 225.74 | 225.74 | 224.64 | - |
| Jul 11, 2017 | 224.09 | 224.09 | 224.09 | 224.09 | 223.00 | - |
| Jul 10, 2017 | 224.26 | 224.26 | 224.26 | 224.26 | 223.17 | - |
| Jul 07, 2017 | 224.05 | 224.05 | 224.05 | 224.05 | 222.96 | - |
| Jul 06, 2017 | 222.63 | 222.63 | 222.63 | 222.63 | 221.55 | - |
| Jul 05, 2017 | 224.65 | 224.65 | 224.65 | 224.65 | 223.56 | - |
| Jul 03, 2017 | 224.28 | 224.28 | 224.28 | 224.28 | 223.19 | - |
| Jun 30, 2017 | 223.75 | 223.75 | 223.75 | 223.75 | 222.66 | - |
| Jun 29, 2017 | 223.39 | 223.39 | 223.39 | 223.39 | 222.30 | - |
| Jun 28, 2017 | 225.33 | 225.33 | 225.33 | 225.33 | 224.23 | - |
| Jun 27, 2017 | 223.32 | 223.32 | 223.32 | 223.32 | 222.23 | - |
| Jun 26, 2017 | 225.13 | 225.13 | 225.13 | 225.13 | 224.04 | - |
| Jun 23, 2017 | 225.06 | 225.06 | 225.06 | 225.06 | 223.97 | - |
| Jun 22, 2017 | 224.71 | 224.71 | 224.71 | 224.71 | 223.62 | - |
| Jun 22, 2017 | 0.96 Dividend | |||||
| Jun 21, 2017 | 225.77 | 225.77 | 225.77 | 225.77 | 223.72 | - |
| Jun 20, 2017 | 225.89 | 225.89 | 225.89 | 225.89 | 223.84 | - |
| Jun 19, 2017 | 227.41 | 227.41 | 227.41 | 227.41 | 225.34 | - |
| Jun 16, 2017 | 225.53 | 225.53 | 225.53 | 225.53 | 223.48 | - |
| Jun 15, 2017 | 225.46 | 225.46 | 225.46 | 225.46 | 223.41 | - |
| Jun 14, 2017 | 225.93 | 225.93 | 225.93 | 225.93 | 223.88 | - |
| Jun 13, 2017 | 226.14 | 226.14 | 226.14 | 226.14 | 224.08 | - |
| Jun 12, 2017 | 225.06 | 225.06 | 225.06 | 225.06 | 223.01 | - |
| Jun 09, 2017 | 225.27 | 225.27 | 225.27 | 225.27 | 223.22 | - |
| Jun 08, 2017 | 225.45 | 225.45 | 225.45 | 225.45 | 223.40 | - |
| Jun 07, 2017 | 225.39 | 225.39 | 225.39 | 225.39 | 223.34 | - |
| Jun 06, 2017 | 225.00 | 225.00 | 225.00 | 225.00 | 222.95 | - |
| Jun 05, 2017 | 225.62 | 225.62 | 225.62 | 225.62 | 223.57 | - |
| Jun 02, 2017 | 225.89 | 225.89 | 225.89 | 225.89 | 223.84 | - |
| Jun 01, 2017 | 225.06 | 225.06 | 225.06 | 225.06 | 223.01 | - |
| May 31, 2017 | 223.34 | 223.34 | 223.34 | 223.34 | 221.31 | - |
| May 30, 2017 | 223.41 | 223.41 | 223.41 | 223.41 | 221.38 | - |
| May 26, 2017 | 223.65 | 223.65 | 223.65 | 223.65 | 221.62 | - |
| May 25, 2017 | 223.55 | 223.55 | 223.55 | 223.55 | 221.52 | - |
| May 24, 2017 | 222.53 | 222.53 | 222.53 | 222.53 | 220.51 | - |
| May 23, 2017 | 221.97 | 221.97 | 221.97 | 221.97 | 219.95 | - |
| May 22, 2017 | 221.56 | 221.56 | 221.56 | 221.56 | 219.55 | - |
| May 19, 2017 | 220.42 | 220.42 | 220.42 | 220.42 | 218.42 | - |
| May 18, 2017 | 218.93 | 218.93 | 218.93 | 218.93 | 216.94 | - |
| May 17, 2017 | 218.13 | 218.13 | 218.13 | 218.13 | 216.15 | - |
| May 16, 2017 | 222.10 | 222.10 | 222.10 | 222.10 | 220.08 | - |
| May 15, 2017 | 222.21 | 222.21 | 222.21 | 222.21 | 220.19 | - |
| May 12, 2017 | 221.13 | 221.13 | 221.13 | 221.13 | 219.12 | - |
| May 11, 2017 | 221.45 | 221.45 | 221.45 | 221.45 | 219.44 | - |
| May 10, 2017 | 221.86 | 221.86 | 221.86 | 221.86 | 219.84 | - |
| May 09, 2017 | 221.53 | 221.53 | 221.53 | 221.53 | 219.52 | - |
| May 08, 2017 | 221.74 | 221.74 | 221.74 | 221.74 | 219.72 | - |
| May 05, 2017 | 221.72 | 221.72 | 221.72 | 221.72 | 219.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
